Fujian Nebula Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	57.150	59.350	57.000	58.280	58.280	5,379,064
2026-01-20	58.360	59.330	56.380	57.500	57.500	6,536,664
2026-01-19	59.020	60.360	57.100	58.360	58.360	7,883,363
2026-01-16	59.590	59.900	57.200	57.420	57.420	6,346,200
2026-01-15	59.020	61.360	58.600	58.900	58.900	5,486,695
2026-01-14	60.650	62.300	58.580	60.150	60.150	9,283,167
2026-01-13	64.650	64.990	59.680	59.750	59.750	12,605,526
2026-01-12	58.290	64.950	58.190	62.230	62.230	19,619,993
2026-01-09	55.790	56.990	54.900	56.460	56.460	6,694,847
2026-01-08	55.290	57.380	54.550	55.880	55.880	8,567,896
2026-01-07	53.000	56.500	52.800	55.880	55.880	9,016,175
2026-01-06	53.430	53.910	52.510	53.050	53.050	5,760,270
2026-01-05	52.470	53.580	51.480	53.550	53.550	7,794,422
2025-12-31	52.050	52.700	50.780	51.580	51.580	7,594,155
2025-12-30	54.940	55.300	51.560	51.930	51.930	10,386,205
2025-12-29	55.970	56.890	54.940	55.250	55.250	8,598,033
2025-12-26	57.600	58.490	55.710	56.010	56.010	7,506,274
2025-12-25	59.000	59.080	56.000	57.580	57.580	7,642,027
2025-12-24	56.340	58.680	55.900	57.970	57.970	9,545,305
2025-12-23	55.160	57.300	54.520	56.320	56.320	11,541,852
2025-12-22	50.300	55.330	49.910	55.160	55.160	11,335,702
2025-12-19	53.340	53.900	49.230	50.600	50.600	15,256,777
2025-12-18	53.800	56.300	53.180	53.320	53.320	12,868,822
2025-12-17	51.400	54.200	51.000	53.990	53.990	8,585,300
2025-12-16	51.240	52.280	50.440	51.400	51.400	4,287,937
2025-12-15	51.310	53.050	51.060	51.500	51.500	6,524,653
2025-12-12	50.200	52.100	49.730	51.910	51.910	7,074,137
2025-12-11	50.530	51.200	50.270	50.270	50.270	4,797,322
2025-12-10	51.490	51.750	50.300	50.600	50.600	6,797,700
2025-12-09	48.500	51.550	48.480	51.490	51.490	9,627,984
2025-12-08	46.660	49.950	46.650	48.850	48.850	6,790,240
2025-12-05	45.880	47.680	45.040	46.930	46.930	4,354,687
2025-12-04	46.810	46.980	45.710	45.890	45.890	2,914,600
2025-12-03	48.730	49.110	46.480	46.850	46.850	4,428,387
2025-12-02	49.400	49.500	48.500	48.730	48.730	3,119,484
2025-12-01	49.250	49.900	47.700	49.440	49.440	8,140,581
2025-11-28	48.600	50.060	48.300	49.240	49.240	5,267,904
2025-11-27	49.170	50.160	48.440	48.580	48.580	6,338,072
2025-11-26	46.360	50.490	45.650	49.670	49.670	11,481,347
2025-11-25	44.820	46.890	44.220	46.360	46.360	6,261,622
2025-11-24	44.350	45.700	44.010	44.530	44.530	4,646,800
2025-11-21	46.120	47.100	43.680	43.750	43.750	6,595,573
2025-11-20	48.830	48.830	46.780	47.050	47.050	5,279,961
2025-11-19	48.790	50.150	47.900	48.140	48.140	6,697,464
2025-11-18	50.520	50.820	48.570	49.070	49.070	13,167,875
2025-11-17	53.600	55.990	50.680	51.150	51.150	17,308,101
2025-11-14	50.110	54.000	49.500	53.200	53.200	12,985,875
2025-11-13	48.540	52.880	48.520	50.700	50.700	13,747,467
2025-11-12	48.400	49.980	47.850	48.790	48.790	9,209,792
2025-11-11	45.610	49.890	45.510	48.900	48.900	13,294,484
2025-11-10	46.800	47.340	45.310	46.050	46.050	10,740,416
2025-11-07	44.400	47.550	43.340	47.550	47.550	15,226,880
2025-11-06	43.200	45.180	42.940	44.590	44.590	10,805,508
2025-11-05	44.440	44.750	43.310	43.520	43.520	11,773,320
2025-11-04	41.720	44.800	41.720	44.010	44.010	14,387,364
2025-11-03	42.640	42.900	41.410	42.710	42.710	6,795,166
2025-10-31	42.240	43.870	42.230	42.580	42.580	12,460,675
2025-10-30	39.770	43.400	39.510	42.190	42.190	16,084,498
2025-10-29	40.680	40.700	39.000	39.450	39.450	8,271,944
2025-10-28	40.420	41.820	40.220	40.960	40.960	8,415,650

← NewerPage 4 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.0100 CNY
2022-06-09	0.0550 CNY
2021-06-18	0.0400 CNY
2020-07-06	0.0100 CNY
2019-06-26	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.